Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
Jun 18, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Jun 17, 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
Jun 14, 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Jun 13, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
Jun 12, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Jun 11, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Jun 10, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
Jun 07, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Jun 06, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Jun 05, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Jun 04, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Jun 03, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
May 31, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
May 30, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
May 29, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
May 28, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
May 24, 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
May 23, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
May 22, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
May 21, 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
May 20, 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
May 17, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
May 16, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
May 15, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
May 14, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
May 13, 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
May 10, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
May 09, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
May 08, 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
May 07, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
May 03, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
May 02, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
May 01, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 30, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Apr 29, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Apr 26, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 25, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Apr 24, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Apr 23, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Apr 22, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Apr 19, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Apr 18, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
Apr 17, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
Apr 16, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
Apr 15, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
Apr 12, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
Apr 11, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Apr 10, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
Apr 09, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
Apr 08, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
Apr 05, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Apr 04, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Apr 03, 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
Apr 02, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Mar 28, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Mar 27, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
Mar 26, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Mar 25, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
Mar 22, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
Mar 21, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Mar 20, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
Mar 19, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Mar 18, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Mar 15, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Mar 14, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Mar 13, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
Mar 12, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Mar 11, 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
Mar 08, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
Mar 07, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
Mar 06, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Mar 05, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
Mar 04, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
Mar 01, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Mar 01, 2024 | 0.013573 Dividend | |||||
Feb 29, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.08 | - |
Feb 28, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.08 | - |
Feb 27, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.76 | - |
Feb 26, 2024 | 103.39 | 103.39 | 103.39 | 103.39 | 103.38 | - |
Feb 23, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.77 | - |
Feb 22, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.43 | - |
Feb 21, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.12 | - |
Feb 20, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.19 | - |
Feb 19, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.68 | - |
Feb 16, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.20 | - |
Feb 15, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.25 | - |
Feb 14, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.23 | - |
Feb 13, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.49 | - |
Feb 12, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.02 | - |
Feb 09, 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.01 | - |
Feb 08, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.84 | - |
Feb 07, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.07 | - |
Feb 06, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.98 | - |
Feb 05, 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.81 | - |
Feb 02, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.13 | - |
Feb 01, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.44 | - |
Jan 31, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.39 | - |
Jan 30, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |